UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.55 -0.26 (-0.31%) GOLD FUTURES
2,340.70 +2.30 (+0.10%) DOW
37,978.42 -482.50 (-1.25%) Bitcoin GBP
51,522.98 -292.39 (-0.56%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00135000 | 2024-04-24 9:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 87.50% |
| DIS240503C00135000 | 2024-04-24 3:35PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 585 | 43.75% |
| DIS240510C00135000 | 2024-04-24 11:14AM EDT | 2024-05-10 | 0.11 | 0.03 | 0.18 | -0.04 | -26.67% | 2 | 161 | 49.02% |
| DIS240517C00135000 | 2024-04-25 11:14AM EDT | 2024-05-17 | 0.13 | 0.13 | 0.15 | -0.08 | -38.10% | 260 | 25,562 | 39.55% |
| DIS240524C00135000 | 2024-04-23 9:47AM EDT | 2024-05-24 | 0.25 | 0.03 | 0.30 | 0.00 | - | 2 | 4 | 39.50% |
| DIS240531C00135000 | 2024-04-25 9:37AM EDT | 2024-05-31 | 0.28 | 0.06 | 0.28 | -0.02 | -6.67% | 3 | 22 | 35.06% |
| DIS240621C00135000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.43 | -0.11 | -21.57% | 2,294 | 10,651 | 30.69% |
| DIS240719C00135000 | 2024-04-25 12:53PM EDT | 2024-07-19 | 0.62 | 0.60 | 0.63 | -0.13 | -17.33% | 8 | 2,260 | 27.59% |
| DIS240816C00135000 | 2024-04-25 10:03AM EDT | 2024-08-16 | 1.06 | 1.21 | 1.27 | -0.36 | -25.35% | 6 | 174 | 29.07% |
| DIS240920C00135000 | 2024-04-25 12:50PM EDT | 2024-09-20 | 1.78 | 1.77 | 1.82 | -0.35 | -16.43% | 514 | 1,478 | 28.55% |
| DIS241018C00135000 | 2024-04-25 12:58PM EDT | 2024-10-18 | 2.30 | 2.27 | 2.33 | -0.36 | -13.53% | 29 | 300 | 28.59% |
| DIS250117C00135000 | 2024-04-25 10:02AM EDT | 2025-01-17 | 4.05 | 4.20 | 4.35 | -0.57 | -12.34% | 17 | 6,151 | 29.98% |
| DIS250321C00135000 | 2024-04-22 9:49AM EDT | 2025-03-21 | 5.30 | 5.60 | 5.80 | 0.00 | - | 1 | 249 | 30.89% |
| DIS250620C00135000 | 2024-04-25 10:24AM EDT | 2025-06-20 | 7.41 | 7.50 | 7.70 | -0.84 | -10.18% | 1 | 1,184 | 31.68% |
| DIS251219C00135000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 11.40 | 10.65 | 10.95 | 0.00 | - | 1 | 2,388 | 32.38% |
| DIS260116C00135000 | 2024-04-23 1:12PM EDT | 2026-01-16 | 11.95 | 10.95 | 11.65 | 0.00 | - | 1 | 587 | 32.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00135000 | 2024-04-24 2:22PM EDT | 2024-04-26 | 21.40 | 22.65 | 22.80 | 0.00 | - | 26 | 7 | 100.78% |
| DIS240517P00135000 | 2024-04-18 11:28AM EDT | 2024-05-17 | 21.05 | 22.45 | 22.80 | 0.00 | - | 1 | 0 | 29.88% |
| DIS240621P00135000 | 2024-04-09 3:31PM EDT | 2024-06-21 | 17.10 | 22.35 | 22.95 | 0.00 | - | 6 | 28 | 25.54% |
| DIS240719P00135000 | 2024-04-22 1:52PM EDT | 2024-07-19 | 21.55 | 22.70 | 22.95 | 0.00 | - | 2 | 10 | 21.00% |
| DIS240920P00135000 | 2024-04-19 11:59AM EDT | 2024-09-20 | 23.85 | 22.90 | 23.50 | 0.00 | - | 2 | 26 | 21.72% |
| DIS241018P00135000 | 2024-04-03 11:25AM EDT | 2024-10-18 | 15.60 | 23.20 | 23.50 | 0.00 | - | 2 | 1 | 19.93% |
| DIS250117P00135000 | 2024-04-19 11:59AM EDT | 2025-01-17 | 24.76 | 24.00 | 24.20 | 0.00 | - | 2 | 85 | 19.67% |
| DIS250321P00135000 | 2024-04-04 2:45PM EDT | 2025-03-21 | 20.55 | 24.30 | 24.65 | 0.00 | - | 2 | 16 | 19.37% |
| DIS250620P00135000 | 2024-04-25 9:53AM EDT | 2025-06-20 | 26.15 | 23.15 | 25.30 | +1.05 | +4.18% | 1 | 4 | 19.10% |
| DIS251219P00135000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 20.35 | 25.15 | 26.50 | 0.00 | - | 30 | 72 | 18.68% |
| DIS260116P00135000 | 2024-04-02 3:08PM EDT | 2026-01-16 | 20.55 | 25.60 | 26.60 | 0.00 | - | 3 | 56 | 18.47% |
© 2024 Yahoo. All rights reserved.